Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newcrest Mining Ltd (OP: NCMGF )

15.20 UNCHANGED
Last Price Updated: 3:49 PM EST, Nov 6, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 27, 2016 13.39 13.39 13.39 0 -1.31(-8.91%)
May 23, 2016 14.70 14.70 14.70 30 -0.03(-0.20%)
May 18, 2016 14.73 14.73 14.73 0 -0.68(-4.41%)
May 12, 2016 15.41 15.41 15.41 0 +0.31(+2.05%)
May 11, 2016 15.10 15.10 15.10 15.10 400 +0.00(+0.00%)
May 06, 2016 15.10 15.10 15.10 63 +0.85(+5.96%)
May 05, 2016 14.30 14.30 14.21 14.25 15,934 -0.39(-2.66%)
May 03, 2016 14.64 14.64 14.64 60 -0.33(-2.20%)
May 02, 2016 15.20 15.49 14.97 14.97 6,578 -0.03(-0.20%)
Apr 29, 2016 14.59 15.00 14.59 15.00 1,122 +1.44(+10.62%)
Apr 27, 2016 13.56 13.56 13.56 66 +0.08(+0.59%)
Apr 22, 2016 13.48 13.48 13.48 0 -0.15(-1.10%)
Apr 21, 2016 13.63 13.63 13.63 13.63 35,500 -0.77(-5.35%)
Apr 19, 2016 14.40 14.40 14.40 0 +0.78(+5.73%)
Apr 18, 2016 13.70 13.95 13.62 13.62 450 +0.12(+0.89%)
Apr 14, 2016 13.50 13.50 13.50 0 -0.17(-1.24%)
Apr 12, 2016 13.67 13.67 13.67 29 -0.07(-0.51%)
Apr 11, 2016 13.47 13.74 13.47 13.74 2,456 +0.43(+3.23%)
Apr 08, 2016 13.05 13.31 13.05 13.31 584 +0.80(+6.39%)
Apr 06, 2016 12.51 12.51 12.51 20 -0.05(-0.40%)
Apr 01, 2016 12.56 12.56 12.56 0 -0.14(-1.10%)
Mar 30, 2016 12.70 12.70 12.70 30 -0.23(-1.78%)
Mar 29, 2016 12.30 12.93 12.30 12.93 1,500 +0.76(+6.28%)
Mar 28, 2016 12.50 12.50 12.17 12.17 610 +0.04(+0.30%)
Mar 23, 2016 12.13 12.13 12.13 0 -1.09(-8.27%)
Mar 22, 2016 13.37 13.37 13.22 13.22 735 -0.06(-0.46%)
Mar 21, 2016 13.20 13.29 13.15 13.29 500 +0.04(+0.26%)
Mar 18, 2016 13.31 13.31 13.23 13.25 1,300 +0.09(+0.68%)
Mar 17, 2016 13.59 13.74 13.16 13.16 85,521 +0.08(+0.61%)
Mar 16, 2016 12.30 13.08 12.30 13.08 1,100 +0.81(+6.60%)
Mar 14, 2016 12.27 12.27 12.27 75 -0.61(-4.74%)
Mar 11, 2016 12.88 12.88 12.88 12.88 360 -0.07(-0.54%)
Mar 10, 2016 12.91 12.96 12.91 12.95 1,300 +0.37(+2.94%)
Mar 09, 2016 12.58 12.58 12.58 12.58 200 +0.04(+0.32%)
Mar 08, 2016 12.54 12.54 12.54 12.54 1,148 -0.18(-1.43%)
Mar 04, 2016 12.72 12.72 12.72 0 -0.32(-2.44%)
Mar 03, 2016 12.94 13.04 12.94 13.04 400 +0.30(+2.35%)
Mar 02, 2016 12.74 12.74 12.74 12.74 11,000 -0.04(-0.31%)
Mar 01, 2016 12.89 12.90 12.78 12.78 7,720 +0.48(+3.90%)
Feb 26, 2016 12.30 12.30 12.30 0 +0.07(+0.57%)
Feb 24, 2016 12.23 12.23 12.23 0 +0.73(+6.35%)
Feb 19, 2016 11.50 11.50 11.50 10 +0.00(+0.00%)
Feb 18, 2016 11.35 11.50 11.35 11.50 4,050 +0.53(+4.83%)
Feb 17, 2016 10.92 10.97 10.92 10.97 7,700 -0.10(-0.90%)
Feb 16, 2016 11.10 11.23 10.82 11.07 4,220 -0.73(-6.19%)
Feb 12, 2016 11.80 11.80 11.80 0 -0.54(-4.38%)
Feb 11, 2016 12.13 12.36 12.00 12.34 17,280 +0.84(+7.30%)
Feb 08, 2016 11.50 11.50 11.50 0 +0.67(+6.19%)
Feb 05, 2016 10.68 10.83 10.68 10.83 2,693 +0.60(+5.87%)
Feb 04, 2016 10.23 10.23 10.23 10.23 670 +0.60(+6.23%)
Feb 03, 2016 9.460 9.670 9.460 9.630 900 +0.17(+1.80%)
Feb 02, 2016 9.460 9.460 9.460 9.460 164 -0.25(-2.57%)
Feb 01, 2016 9.643 9.710 9.643 9.710 328 +0.46(+4.97%)
Jan 29, 2016 9.250 9.250 9.250 9.250 50,500 -0.34(-3.50%)
Jan 27, 2016 9.585 9.585 9.585 0 +0.39(+4.18%)
Jan 25, 2016 9.200 9.200 9.200 0 -0.09(-0.97%)
Jan 22, 2016 9.223 9.290 9.223 9.290 12,834 +0.32(+3.57%)
Jan 21, 2016 8.970 8.970 8.970 8.970 500 -0.04(-0.44%)
Jan 15, 2016 9.010 9.010 9.010 0 +0.09(+1.01%)
Jan 14, 2016 8.920 8.920 8.920 8.920 900 -0.18(-1.98%)
Jan 12, 2016 9.100 9.100 9.100 0 -0.16(-1.69%)
Jan 11, 2016 9.256 9.256 9.256 9.256 750 -0.05(-0.58%)
Jan 07, 2016 9.310 9.310 9.310 0 -0.09(-0.96%)
Jan 06, 2016 9.390 9.410 9.390 9.400 440 -0.21(-2.19%)
Jan 04, 2016 9.610 9.610 9.610 0 +0.18(+1.91%)
Dec 31, 2015 9.430 9.430 9.430 0 +0.13(+1.40%)
Dec 30, 2015 9.300 9.300 9.300 9.300 1,000 -0.28(-2.92%)
Dec 29, 2015 9.600 9.600 9.580 9.580 800 +0.23(+2.46%)
Dec 28, 2015 9.400 9.400 9.350 9.350 200 +0.14(+1.48%)
Dec 23, 2015 9.214 9.214 9.214 0 +0.15(+1.70%)
Dec 22, 2015 9.080 9.080 9.040 9.060 1,800 +0.06(+0.67%)
Dec 18, 2015 9.000 9.000 9.000 0 +0.10(+1.12%)
Dec 17, 2015 8.900 8.900 8.890 8.900 1,740 -0.33(-3.58%)
Dec 16, 2015 9.230 9.230 9.230 9.230 21,300 +0.26(+2.90%)
Dec 15, 2015 8.970 8.970 8.970 8.970 100 -0.08(-0.88%)
Dec 14, 2015 9.050 9.050 9.050 9.050 200 +0.18(+2.03%)
Dec 11, 2015 8.890 8.900 8.840 8.870 4,800 +0.07(+0.80%)
Dec 09, 2015 8.800 8.800 8.800 0 +0.40(+4.76%)
Dec 08, 2015 8.400 8.400 8.400 8.400 170 -0.26(-3.00%)
Dec 07, 2015 8.660 8.660 8.660 8.660 200 -0.28(-3.13%)
Dec 04, 2015 8.650 8.940 8.640 8.940 1,000 +0.49(+5.80%)
Dec 03, 2015 8.450 8.450 8.450 8.450 900 +0.35(+4.32%)
Dec 02, 2015 8.220 8.250 8.100 8.100 3,900 -0.15(-1.82%)
Dec 01, 2015 8.250 8.250 8.250 8.250 100 +0.24(+3.00%)
Nov 30, 2015 7.820 8.020 7.820 8.010 662 -0.20(-2.44%)
Nov 25, 2015 8.210 8.210 8.210 0 -0.13(-1.56%)
Nov 20, 2015 8.460 8.460 8.340 8.340 15,975 -0.19(-2.23%)
Nov 19, 2015 8.330 8.530 8.330 8.530 750 +0.72(+9.22%)
Nov 18, 2015 7.810 7.810 7.810 7.810 450 -0.21(-2.62%)
Nov 17, 2015 8.140 8.140 8.020 8.020 5,700 -0.07(-0.87%)
Nov 16, 2015 8.070 8.090 8.070 8.090 1,000 -0.12(-1.46%)
Nov 12, 2015 8.210 8.210 8.210 0 +0.15(+1.86%)
Nov 11, 2015 8.060 8.060 8.060 8.060 550 +0.22(+2.81%)
Nov 09, 2015 7.840 7.840 7.840 58 -0.36(-4.39%)
Nov 06, 2015 8.250 8.250 8.200 8.200 1,000 -0.14(-1.68%)
Nov 05, 2015 8.360 8.370 8.340 8.340 2,700 -0.44(-5.01%)
Nov 04, 2015 8.780 8.780 8.780 8.780 100 +0.15(+1.74%)
Oct 30, 2015 8.630 8.630 8.630 0 -0.21(-2.38%)
Oct 29, 2015 8.940 8.940 8.840 8.840 300 -0.75(-7.82%)
Oct 28, 2015 9.980 9.980 9.590 9.590 6,200 -0.13(-1.34%)
Oct 27, 2015 9.720 9.720 9.720 9.720 900 -0.31(-3.07%)
Oct 23, 2015 10.03 10.03 10.03 0 -0.12(-1.22%)
Oct 21, 2015 10.15 10.15 10.15 0 -0.17(-1.63%)
Oct 20, 2015 10.36 10.47 10.26 10.32 167,050 -0.34(-3.19%)
Oct 19, 2015 10.66 10.66 10.66 10.66 11,020 -0.46(-4.14%)
Oct 16, 2015 11.12 11.12 11.12 11.12 456 +0.20(+1.83%)
Oct 14, 2015 10.92 10.92 10.92 90 +0.77(+7.59%)
Oct 13, 2015 10.31 10.31 10.15 10.15 11,510 -0.67(-6.19%)
Oct 12, 2015 10.81 10.82 10.81 10.82 1,000 +0.02(+0.19%)
Oct 09, 2015 10.71 10.80 10.71 10.80 1,500 +0.54(+5.26%)
Oct 06, 2015 10.26 10.26 10.26 0 +0.64(+6.65%)
Oct 05, 2015 9.620 9.620 9.620 9.620 1,000 +0.47(+5.14%)
Oct 02, 2015 9.130 9.150 9.130 9.150 500 +0.37(+4.21%)
Sep 30, 2015 8.780 8.780 8.780 0 -0.08(-0.90%)
Sep 29, 2015 8.860 8.860 8.860 8.860 100 +0.09(+1.03%)
Sep 28, 2015 8.770 8.770 8.770 8.770 400 -0.46(-4.98%)
Sep 25, 2015 9.050 9.230 9.050 9.230 300 +0.29(+3.24%)
Sep 24, 2015 8.540 8.950 8.540 8.940 2,920 +0.57(+6.81%)
Sep 22, 2015 8.370 8.370 8.370 0 -0.53(-5.96%)
Sep 21, 2015 8.900 8.900 8.900 8.900 256 -0.29(-3.16%)
Sep 18, 2015 9.310 9.310 9.140 9.190 800 +0.53(+6.12%)
Sep 17, 2015 8.660 8.660 8.660 8.660 200 +0.23(+2.73%)
Sep 16, 2015 8.280 8.430 8.280 8.430 600 +0.34(+4.20%)
Sep 15, 2015 8.010 8.090 8.010 8.090 63,325 +0.14(+1.76%)
Sep 14, 2015 7.950 7.950 7.950 7.950 145 -0.01(-0.13%)
Sep 10, 2015 7.960 7.960 7.960 50 -0.18(-2.26%)
Sep 09, 2015 8.290 8.290 8.144 8.144 580 -0.16(-1.88%)
Sep 08, 2015 8.200 8.390 8.200 8.300 120,575 +0.71(+9.35%)
Sep 03, 2015 7.590 7.590 7.590 0 -0.08(-1.04%)
Aug 31, 2015 7.670 7.670 7.670 0 -0.42(-5.19%)
Aug 28, 2015 8.090 8.090 8.090 8.090 1,000 +0.26(+3.32%)
Aug 25, 2015 7.830 7.830 7.830 0 -0.17(-2.12%)
Aug 24, 2015 8.000 8.000 8.000 8.000 162 +0.00(+0.03%)
Aug 19, 2015 7.998 7.998 7.998 0 +0.10(+1.24%)
Aug 18, 2015 7.900 7.900 7.900 7.900 100 -0.23(-2.83%)
Aug 17, 2015 8.130 8.130 8.130 8.130 500 -0.09(-1.09%)
Aug 13, 2015 8.220 8.220 8.220 0 -0.13(-1.56%)
Aug 12, 2015 8.350 8.350 8.350 8.350 200 +0.10(+1.21%)
Aug 10, 2015 8.250 8.250 8.250 0 +0.00(+0.00%)
Aug 06, 2015 8.250 8.250 8.250 0 -0.16(-1.90%)
Jul 24, 2015 8.410 8.410 8.410 50 -0.01(-0.12%)
Jul 23, 2015 8.420 8.420 8.420 8.420 250 -0.03(-0.36%)
Jul 22, 2015 8.360 8.450 8.360 8.450 11,791 -0.03(-0.35%)
Jul 21, 2015 8.480 8.650 8.480 8.480 11,000 -1.04(-10.92%)
Jul 17, 2015 9.520 9.520 9.520 0 +0.10(+1.06%)
Jul 16, 2015 9.420 9.420 9.420 9.420 400 -0.05(-0.53%)
Jul 14, 2015 9.470 9.470 9.470 13 +0.30(+3.27%)
Jul 10, 2015 9.170 9.170 9.170 0 -0.68(-6.90%)
Jul 09, 2015 9.620 9.850 9.570 9.850 775 +0.67(+7.30%)
Jul 08, 2015 9.180 9.180 9.180 9.180 470 -0.52(-5.36%)
Jul 06, 2015 9.700 9.700 9.700 0 -0.27(-2.71%)
Jun 24, 2015 9.970 9.970 9.970 0 -0.53(-5.05%)
Jun 23, 2015 10.49 10.53 10.49 10.50 17,550 +0.13(+1.25%)
Jun 22, 2015 10.37 10.37 10.37 10.37 200 -0.13(-1.24%)
Jun 18, 2015 10.50 10.50 10.50 0 +0.01(+0.10%)
Jun 12, 2015 10.49 10.49 10.49 0 +0.09(+0.87%)
Jun 11, 2015 10.40 10.40 10.40 10.40 23,525 -0.15(-1.42%)
Jun 10, 2015 10.64 10.64 10.54 10.55 11,066 +0.25(+2.43%)
Jun 08, 2015 10.30 10.30 10.30 0 -0.30(-2.83%)
Jun 05, 2015 10.74 10.74 10.60 10.60 200 -0.51(-4.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.